Vanguard EUR Eurozone Government Bond UCITS ETF - VGEB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.6	22.55	22.55	22.6	22.53	13,106
October 16, 2025	22.57	22.56	22.56	22.57	22.53	5,502
October 15, 2025	22.58	22.61	22.56	22.62	22.55	9,465
October 14, 2025	22.51	22.53	22.48	22.54	22.51	10,982
October 13, 2025	22.47	22.48	22.43	22.5	22.44	154,100
October 10, 2025	22.42	22.45	22.4	22.47	22.4	18,224
October 09, 2025	22.41	22.37	22.32	22.41	22.37	18,656
October 08, 2025	22.37	22.4	22.35	22.41	22.37	32,936
October 07, 2025	22.31	22.34	22.29	22.34	22.29	26,874
October 06, 2025	22.32	22.33	22.28	22.34	22.3	12,474
October 03, 2025	22.36	22.37	22.32	22.38	22.36	5,903
October 02, 2025	22.35	22.36	22.36	22.37	22.34	6,755
October 01, 2025	22.3	22.34	22.34	22.38	22.3	2,290
September 30, 2025	22.35	22.34	22.34	22.36	22.32	9,530
September 29, 2025	22.31	22.34	22.34	22.34	22.29	18,137
September 26, 2025	22.24	22.28	22.28	22.3	22.22	15,286
September 25, 2025	22.26	22.23	22.23	22.29	22.23	10,323
September 24, 2025	22.28	22.26	22.26	22.3	22.26	6,769
September 23, 2025	22.29	22.27	22.27	22.31	22.27	20,182
September 22, 2025	22.29	22.27	22.27	22.29	22.27	1,266
September 19, 2025	22.28	22.28	22.28	22.3	22.28	19,990
September 18, 2025	22.39	22.32	22.32	22.4	22.3	12,410
September 17, 2025	22.42	22.44	22.39	22.44	22.42	3,344
September 16, 2025	22.42	22.4	22.35	22.42	22.38	19,322
September 15, 2025	22.37	22.4	22.4	22.4	22.37	14,116
September 12, 2025	22.4	22.36	22.36	22.43	22.36	13,607
September 11, 2025	22.42	22.42	22.42	22.46	22.38	14,622
September 10, 2025	22.44	22.42	22.42	22.44	22.39	15,195
September 09, 2025	22.42	22.39	22.39	22.43	22.38	75,825
September 08, 2025	22.38	22.41	22.41	22.44	22.38	7,046
September 05, 2025	22.33	22.38	22.38	22.39	22.32	3,520
September 04, 2025	22.28	22.29	22.29	22.45	22.27	7,309
September 03, 2025	22.2	22.26	22.26	22.26	22.17	33,643
September 02, 2025	22.2	22.17	22.17	22.2	22.17	22,372
September 01, 2025	22.25	22.25	22.25	22.27	22.23	7,816
August 29, 2025	22.32	22.28	22.28	22.32	22.27	9,864
August 28, 2025	22.32	22.32	22.32	22.33	22.28	18,444
August 27, 2025	22.29	22.29	22.29	22.33	22.25	8,783
August 26, 2025	22.26	22.29	22.29	22.29	22.25	17,411
August 25, 2025	22.3	22.26	22.26	22.3	22.26	16,983
August 22, 2025	22.25	22.34	22.34	22.35	22.25	8,900
August 21, 2025	22.34	22.28	22.28	22.34	22.27	5,132
August 20, 2025	22.37	22.4	22.34	22.41	22.37	5,894
August 19, 2025	22.33	22.36	22.31	22.37	22.32	16,747
August 18, 2025	22.34	22.32	22.27	22.38	22.32	8,253
August 15, 2025	22.44	22.32	22.32	22.44	22.32	35,424
August 14, 2025	22.5	22.44	22.44	22.51	22.44	5,280
August 13, 2025	22.41	22.48	22.48	22.49	22.39	5,627
August 12, 2025	22.45	22.38	22.38	22.45	22.36	1,952
August 11, 2025	22.46	22.44	22.44	22.5	22.43	9,515
August 08, 2025	22.52	22.45	22.45	22.54	22.45	2,829
August 07, 2025	22.51	22.53	22.53	22.54	22.48	4,689
August 06, 2025	22.51	22.51	22.51	22.53	22.49	9,680
August 05, 2025	22.53	22.54	22.54	22.58	22.5	3,587
August 04, 2025	22.43	22.53	22.53	22.53	22.42	29,962
August 01, 2025	22.38	22.44	22.44	22.52	22.37	27,841
July 31, 2025	22.44	22.43	22.43	22.46	22.41	14,909
July 30, 2025	22.42	22.4	22.4	22.45	22.38	6,248
July 29, 2025	22.43	22.43	22.43	22.45	22.39	16,163
July 28, 2025	22.41	22.43	22.43	22.45	22.41	45,797

Vanguard EUR Eurozone Government Bond UCITS ETF (VGEB.DE) XETRA